Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.16 | 22.25 | 22.16 | 22.24 | 3,745 | +0.20(+0.91%) |
Apr 27, 2018 | 22.01 | 22.11 | 22.01 | 22.04 | 1,832 | -0.07(-0.32%) |
Apr 26, 2018 | 22.08 | 22.16 | 21.97 | 22.11 | 2,322 | +0.07(+0.32%) |
Apr 25, 2018 | 21.84 | 22.06 | 21.84 | 22.04 | 5,689 | +0.09(+0.42%) |
Apr 24, 2018 | 22.14 | 22.31 | 21.84 | 21.95 | 38,981 | -0.22(-1.00%) |
Apr 23, 2018 | 22.20 | 22.36 | 22.11 | 22.17 | 7,212 | -0.06(-0.25%) |
Apr 20, 2018 | 22.00 | 22.25 | 22.00 | 22.23 | 3,690 | +0.19(+0.84%) |
Apr 19, 2018 | 22.26 | 22.29 | 22.04 | 22.04 | 5,954 | -0.25(-1.11%) |
Apr 18, 2018 | 22.20 | 22.30 | 22.19 | 22.29 | 4,743 | +0.15(+0.69%) |
Apr 17, 2018 | 22.15 | 22.20 | 22.01 | 22.13 | 3,153 | +0.17(+0.77%) |
Apr 16, 2018 | 21.54 | 22.03 | 21.54 | 21.97 | 6,341 | +0.36(+1.64%) |
Apr 13, 2018 | 21.60 | 21.68 | 21.60 | 21.61 | 3,345 | -0.04(-0.16%) |
Apr 12, 2018 | 21.60 | 21.72 | 21.57 | 21.65 | 7,923 | -0.05(-0.22%) |
Apr 11, 2018 | 21.58 | 21.74 | 21.58 | 21.69 | 4,992 | +0.15(+0.70%) |
Apr 10, 2018 | 20.99 | 21.54 | 20.99 | 21.54 | 5,234 | +0.68(+3.24%) |
Apr 09, 2018 | 20.98 | 21.16 | 20.87 | 20.87 | 2,826 | -0.02(-0.10%) |
Apr 06, 2018 | 21.17 | 21.24 | 20.86 | 20.89 | 3,023 | -0.17(-0.82%) |
Apr 05, 2018 | 21.02 | 21.20 | 21.02 | 21.06 | 2,857 | +0.22(+1.06%) |
Apr 04, 2018 | 20.51 | 20.85 | 20.51 | 20.84 | 3,736 | +0.06(+0.29%) |
Apr 03, 2018 | 20.69 | 20.80 | 20.56 | 20.78 | 5,741 | +0.15(+0.70%) |
Apr 02, 2018 | 20.79 | 20.85 | 20.51 | 20.63 | 8,069 | -0.16(-0.75%) |
Mar 29, 2018 | 20.79 | 20.79 | 20.79 | 0 | +0.08(+0.37%) | |
Mar 28, 2018 | 20.89 | 20.91 | 20.71 | 20.71 | 2,631 | -0.39(-1.83%) |
Mar 27, 2018 | 21.15 | 21.15 | 20.93 | 21.10 | 2,645 | -0.01(-0.05%) |
Mar 26, 2018 | 21.35 | 21.35 | 20.89 | 21.11 | 7,192 | -0.09(-0.42%) |
Mar 23, 2018 | 21.46 | 21.51 | 21.20 | 21.20 | 5,172 | -0.18(-0.84%) |
Mar 22, 2018 | 21.55 | 21.60 | 21.38 | 21.38 | 3,268 | -0.25(-1.15%) |
Mar 21, 2018 | 21.35 | 21.70 | 21.35 | 21.63 | 5,122 | +0.25(+1.19%) |
Mar 20, 2018 | 21.65 | 21.75 | 21.34 | 21.37 | 6,742 | -0.21(-0.95%) |
Mar 19, 2018 | 22.20 | 22.20 | 21.53 | 21.58 | 12,165 | -0.62(-2.79%) |
Mar 16, 2018 | 22.00 | 22.23 | 22.00 | 22.20 | 16,956 | +0.25(+1.13%) |
Mar 15, 2018 | 22.18 | 22.19 | 21.67 | 21.95 | 39,538 | -0.25(-1.13%) |
Mar 14, 2018 | 22.41 | 22.41 | 22.20 | 22.20 | 3,265 | -0.33(-1.48%) |
Mar 13, 2018 | 22.44 | 22.59 | 22.42 | 22.54 | 9,280 | -0.02(-0.11%) |
Mar 12, 2018 | 22.50 | 22.58 | 22.46 | 22.56 | 7,793 | +0.17(+0.76%) |
Mar 09, 2018 | 22.25 | 22.40 | 22.25 | 22.39 | 6,918 | +0.16(+0.72%) |
Mar 08, 2018 | 22.32 | 22.51 | 22.23 | 22.23 | 6,127 | -0.03(-0.13%) |
Mar 07, 2018 | 22.44 | 22.19 | 22.26 | 5,026 | -0.14(-0.61%) | |
Mar 06, 2018 | 22.59 | 22.59 | 22.36 | 22.40 | 4,159 | -0.00(-0.02%) |
Mar 05, 2018 | 22.47 | 22.65 | 22.37 | 22.40 | 53,114 | -0.01(-0.05%) |
Mar 02, 2018 | 22.52 | 22.53 | 22.29 | 22.41 | 5,966 | +0.00(+0.00%) |
Mar 01, 2018 | 22.36 | 22.47 | 22.36 | 22.41 | 4,380 | +0.12(+0.54%) |
Feb 28, 2018 | 22.58 | 22.58 | 22.29 | 22.29 | 5,054 | -0.42(-1.85%) |
Feb 27, 2018 | 22.95 | 22.96 | 22.69 | 22.71 | 13,482 | -0.24(-1.07%) |
Feb 26, 2018 | 22.91 | 23.02 | 22.91 | 22.95 | 15,827 | +0.11(+0.50%) |
Feb 23, 2018 | 22.77 | 22.89 | 22.76 | 22.84 | 15,547 | +0.13(+0.57%) |
Feb 22, 2018 | 22.82 | 22.82 | 22.71 | 22.71 | 6,455 | -0.04(-0.19%) |
Feb 21, 2018 | 22.82 | 22.95 | 22.72 | 22.75 | 34,115 | -0.01(-0.06%) |
Feb 20, 2018 | 23.00 | 23.13 | 22.75 | 22.77 | 13,138 | -0.22(-0.96%) |
Feb 16, 2018 | 22.98 | 22.98 | 22.98 | 0 | -0.16(-0.71%) | |
Feb 15, 2018 | 23.16 | 23.23 | 22.99 | 23.15 | 26,126 | +0.00(+0.00%) |
Feb 14, 2018 | 23.02 | 23.30 | 23.02 | 23.15 | 6,816 | +0.08(+0.34%) |
Feb 13, 2018 | 22.73 | 23.07 | 22.73 | 23.07 | 3,582 | +0.01(+0.06%) |
Feb 12, 2018 | 22.30 | 23.06 | 22.30 | 23.06 | 10,232 | +0.01(+0.04%) |
Feb 09, 2018 | 23.63 | 23.63 | 22.67 | 23.05 | 10,661 | -0.51(-2.15%) |
Feb 08, 2018 | 23.87 | 23.87 | 23.56 | 23.56 | 2,502 | -0.38(-1.60%) |
Feb 07, 2018 | 24.03 | 24.03 | 23.88 | 23.94 | 9,808 | -0.15(-0.62%) |
Feb 06, 2018 | 23.74 | 24.13 | 23.72 | 24.09 | 17,880 | +0.37(+1.54%) |
Feb 05, 2018 | 24.14 | 23.55 | 23.72 | 4,096 | -0.52(-2.13%) | |
Feb 02, 2018 | 24.64 | 24.64 | 24.24 | 24.24 | 15,521 | -0.46(-1.88%) |